| 品种 | 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 铜 | 1307 | 50530 | 50600 | 51050 | 50510 | 51030 | 50800 | 500 | 270 | 12470 | 28510 | -1840 |
| 1308 | 50360 | 50490 | 50880 | 50330 | 50880 | 50570 | 520 | 210 | 12186 | 59550 | -150 | |
| 1309 | 50200 | 50380 | 50780 | 50180 | 50750 | 50460 | 550 | 260 | 30770 | 93478 | -936 | |
| 1310 | 49940 | 50090 | 50580 | 49920 | 50550 | 50240 | 610 | 300 | 540168 | 315366 | 13808 | |
| 1311 | 49750 | 49930 | 50450 | 49750 | 50420 | 50090 | 670 | 340 | 328738 | 205680 | 23436 | |
| 1312 | 49680 | 49850 | 50380 | 49680 | 50330 | 50020 | 650 | 340 | 25764 | 57072 | 600 | |
| 1401 | 49750 | 49910 | 50400 | 49700 | 50350 | 50060 | 600 | 310 | 11570 | 12342 | 146 | |
| 1402 | 49730 | 49860 | 50400 | 49770 | 50340 | 50070 | 610 | 340 | 552 | 4192 | -388 | |
| 1403 | 49800 | 49980 | 50450 | 49780 | 50450 | 50040 | 650 | 240 | 252 | 3814 | -72 | |
| 1404 | 49960 | 50170 | 50550 | 49940 | 50550 | 50210 | 590 | 250 | 358 | 3092 | 18 | |
| 1405 | 50130 | 50180 | 50630 | 50060 | 50590 | 50220 | 460 | 90 | 418 | 1302 | 24 | |
| 1406 | 50270 | 50330 | 50750 | 50200 | 50730 | 50440 | 460 | 170 | 136 | 838 | 6 | |
| 小计 | 963382 | 785236 | 34652 | |||||||||
| 铝 | 1307 | 14465 | 14460 | 14480 | 14455 | 14480 | 14465 | 15 | 0 | 1680 | 15840 | -530 |
| 1308 | 14400 | 14400 | 14455 | 14390 | 14415 | 14400 | 15 | 0 | 1346 | 30870 | -596 | |
| 1309 | 14370 | 14360 | 14395 | 14360 | 14380 | 14375 | 10 | 5 | 3024 | 41336 | -246 | |
| 1310 | 14355 | 14345 | 14390 | 14345 | 14390 | 14370 | 35 | 15 | 6442 | 67764 | -1326 | |
| 1311 | 14365 | 14360 | 14390 | 14355 | 14390 | 14370 | 25 | 5 | 3340 | 37274 | 308 | |
| 1312 | 14375 | 14380 | 14385 | 14360 | 14385 | 14365 | 10 | -10 | 508 | 11426 | -46 | |
| 1401 | 14415 | 14375 | 14415 | 14375 | 14415 | 14400 | 0 | -15 | 26 | 2284 | -24 | |
| 1402 | 14440 | 14435 | 14435 | 14435 | 14435 | 14435 | -5 | -5 | 2 | 500 | 0 | |
| 1403 | 14300 | 14300 | 14300 | 0 | 0 | 174 | 0 | |||||
| 1404 | 14360 | 14360 | 14360 | 0 | 0 | 28 | 0 | |||||
| 1405 | 14500 | 14505 | 14515 | 14505 | 14515 | 14510 | 15 | 10 | 28 | 96 | 8 | |
| 1406 | 14680 | 14680 | 14680 | 0 | 0 | 0 | ||||||
| 小计 | 16396 | 207592 | -2452 | |||||||||
| 锌 | 1307 | 14590 | 14635 | 14635 | 14580 | 14630 | 14600 | 40 | 10 | 1160 | 8890 | -1050 |
| 1308 | 14570 | 14635 | 14635 | 14570 | 14620 | 14595 | 50 | 25 | 3420 | 31606 | -1990 | |
| 1309 | 14575 | 14610 | 14645 | 14565 | 14630 | 14595 | 55 | 20 | 11790 | 81144 | -3838 | |
| 1310 | 14595 | 14600 | 14680 | 14580 | 14645 | 14615 | 50 | 20 | 51176 | 157254 | -4166 | |
| 1311 | 14620 | 14660 | 14685 | 14600 | 14665 | 14640 | 45 | 20 | 7368 | 44190 | 1542 | |
| 1312 | 14640 | 14645 | 14710 | 14640 | 14690 | 14685 | 50 | 45 | 600 | 6208 | 58 | |
| 1401 | 14685 | 14675 | 14745 | 14650 | 14725 | 14700 | 40 | 15 | 158 | 1358 | 36 | |
| 1402 | 14705 | 14745 | 14745 | 14745 | 14745 | 14745 | 40 | 40 | 2 | 228 | -2 | |
| 1403 | 14745 | 14780 | 14780 | 14780 | 14780 | 14780 | 35 | 35 | 2 | 190 | -2 | |
| 1404 | 14810 | 14810 | 14810 | 0 | 0 | 68 | 0 | |||||
| 1405 | 14870 | 14850 | 14885 | 14850 | 14885 | 14855 | 15 | -15 | 8 | 158 | 0 | |
| 1406 | 14785 | 14785 | 14785 | 0 | 0 | 2 | 0 | |||||
| 小计 | 75684 | 331296 | -9412 | |||||||||
| 铅 | 1307 | 13770 | 13800 | 13800 | 13730 | 13800 | 13765 | 30 | -5 | 150 | 1218 | 36 |
| 1308 | 13855 | 13870 | 13870 | 13820 | 13860 | 13845 | 5 | -10 | 48 | 1072 | 8 | |
| 1309 | 13955 | 13955 | 13965 | 13920 | 13965 | 13935 | 10 | -20 | 64 | 1970 | 0 | |
| 1310 | 14005 | 14015 | 14035 | 13980 | 14005 | 13995 | 0 | -10 | 72 | 266 | 52 | |
| 1311 | 14155 | 14050 | 14050 | 14050 | 14050 | 14050 | -105 | -105 | 2 | 12 | 2 | |
| 1312 | 14250 | 14240 | 14240 | -10 | -10 | 6 | 0 | |||||
| 1401 | 14510 | 14400 | 14400 | -110 | -110 | 0 | ||||||
| 1402 | 15040 | 14925 | 14925 | -115 | -115 | 0 | ||||||
| 1403 | 15055 | 14940 | 14940 | -115 | -115 | 0 | ||||||
| 1404 | 15030 | 14915 | 14915 | -115 | -115 | 0 | ||||||
| 1405 | 15165 | 15050 | 15050 | -115 | -115 | 0 | ||||||
| 1406 | 15150 | 15150 | 15150 | 0 | 0 | 0 | ||||||
| 小计 | 336 | 4544 | 98 | |||||||||
| 黄金 | 1307 | 251.1 | 251.1 | 251.1 | 0 | 0 | 12 | 0 | ||||
| 1308 | 255.8 | 253.7 | 254 | 253.1 | 254 | 253.6 | -1.8 | -2.2 | 20 | 134 | -8 | |
| 1309 | 254.55 | 255.3 | 255.3 | 252 | 252.95 | 253.75 | -1.6 | -0.8 | 122 | 330 | -16 | |
| 1310 | 254.15 | 253 | 253 | 251.8 | 252.35 | 252.3 | -1.8 | -1.85 | 18 | 96 | 2 | |
| 1311 | 253.6 | 251.9 | 253 | 251.9 | 252.3 | 252.3 | -1.3 | -1.3 | 20 | 52 | 2 | |
| 1312 | 254.35 | 251.95 | 252.85 | 251.35 | 252.35 | 252.15 | -2 | -2.2 | 76396 | 127038 | 38 | |
| 1401 | 255.8 | 254 | 254.5 | 252.2 | 253.75 | 253.8 | -2.05 | -2 | 194 | 496 | 30 | |
| 1402 | 256.2 | 254.2 | 254.2 | -2 | -2 | 10 | 0 | |||||
| 1403 | 255.1 | 253.1 | 253.1 | -2 | -2 | 24 | 0 | |||||
| 1404 | 256.25 | 254.25 | 254.25 | -2 | -2 | 32 | 0 | |||||
| 1405 | 255.45 | 253.45 | 253.45 | -2 | -2 | 24 | 0 | |||||
| 1406 | 255 | 253.15 | 253.35 | 252.2 | 252.7 | 252.9 | -2.3 | -2.1 | 24 | 344 | 0 | |
| 小计 | 76794 | 128592 | 48 | |||||||||
| 白银 | 1307 | 3933 | 3948 | 3948 | 3905 | 3921 | 3910 | -12 | -23 | 384 | 1884 | 184 |
| 1308 | 3950 | 3942 | 3980 | 3907 | 3980 | 3946 | 30 | -4 | 44 | 382 | -4 | |
| 1309 | 3962 | 3911 | 3961 | 3911 | 3944 | 3940 | -18 | -22 | 1112 | 4234 | -40 | |
| 1310 | 3997 | 3979 | 3985 | 3941 | 3985 | 3970 | -12 | -27 | 228 | 710 | 78 | |
| 1311 | 4003 | 3988 | 4005 | 3967 | 3988 | 3983 | -15 | -20 | 56 | 302 | -2 | |
| 1312 | 4017 | 3998 | 4019 | 3971 | 4006 | 3996 | -11 | -21 | 586626 | 241134 | -6284 | |
| 1401 | 4037 | 4025 | 4036 | 3990 | 4022 | 4017 | -15 | -20 | 852 | 586 | -2 | |
| 1402 | 4051 | 4030 | 4045 | 4017 | 4017 | 4028 | -34 | -23 | 20 | 82 | 4 | |
| 1403 | 4075 | 4061 | 4067 | 4038 | 4063 | 4056 | -12 | -19 | 48 | 1288 | -8 | |
| 1404 | 4109 | 4109 | 4109 | 0 | 0 | 306 | 0 | |||||
| 1405 | 4104 | 4097 | 4100 | 4062 | 4086 | 4075 | -18 | -29 | 22 | 94 | 2 | |
| 1406 | 4119 | 4116 | 4120 | 4083 | 4110 | 4104 | -9 | -15 | 200 | 652 | 52 | |
| 小计 | 589592 | 251654 | -6020 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)